Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Paysign Inc
(NQ:
PAYS
)
4.130
-0.110 (-2.59%)
Streaming Delayed Price
Updated: 2:49 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2023
3.680
3.930
3.680
3.880
183,146
+0.18(+4.86%)
Feb 27, 2023
3.600
3.750
3.560
3.700
151,796
+0.14(+3.93%)
Feb 24, 2023
3.430
3.590
3.373
3.560
83,826
+0.13(+3.79%)
Feb 23, 2023
3.260
3.443
3.260
3.430
73,188
+0.17(+5.21%)
Feb 22, 2023
3.330
3.360
3.230
3.260
96,201
-0.06(-1.81%)
Feb 21, 2023
3.440
3.470
3.260
3.320
88,533
-0.13(-3.77%)
Feb 17, 2023
3.400
3.450
3.360
3.450
44,954
+0.04(+1.17%)
Feb 16, 2023
3.280
3.450
3.251
3.410
81,642
+0.04(+1.19%)
Feb 15, 2023
3.330
3.480
3.278
3.370
98,308
+0.02(+0.60%)
Feb 14, 2023
3.500
3.540
3.330
3.350
98,698
-0.12(-3.46%)
Feb 13, 2023
3.430
3.490
3.366
3.470
78,259
+0.07(+2.06%)
Feb 10, 2023
3.460
3.480
3.360
3.400
71,709
-0.03(-0.87%)
Feb 09, 2023
3.480
3.481
3.360
3.430
101,101
+0.03(+0.88%)
Feb 08, 2023
3.550
3.580
3.373
3.400
166,643
-0.20(-5.56%)
Feb 07, 2023
3.470
3.640
3.350
3.600
150,687
+0.18(+5.26%)
Feb 06, 2023
3.240
3.600
3.240
3.420
403,672
+0.19(+5.88%)
Feb 03, 2023
3.250
3.350
3.156
3.230
192,439
-0.01(-0.31%)
Feb 02, 2023
3.250
3.380
3.240
3.240
245,141
-0.04(-1.22%)
Feb 01, 2023
3.510
3.550
3.240
3.280
147,831
-0.19(-5.48%)
Jan 31, 2023
3.190
3.500
3.170
3.470
273,577
+0.27(+8.44%)
Jan 30, 2023
3.410
3.410
3.190
3.200
64,408
-0.10(-3.03%)
Jan 27, 2023
3.300
3.363
3.270
3.300
74,913
-0.03(-0.90%)
Jan 26, 2023
3.350
3.450
3.290
3.330
101,548
+0.04(+1.22%)
Jan 25, 2023
3.260
3.350
3.150
3.290
68,822
-0.01(-0.30%)
Jan 24, 2023
3.370
3.400
3.280
3.300
147,959
-0.09(-2.65%)
Jan 23, 2023
3.260
3.550
3.210
3.390
507,016
+0.14(+4.31%)
Jan 20, 2023
3.100
3.270
3.070
3.250
155,719
+0.15(+4.84%)
Jan 19, 2023
3.040
3.140
3.030
3.100
43,055
+0.04(+1.31%)
Jan 18, 2023
3.180
3.250
3.060
3.060
63,610
-0.10(-3.16%)
Jan 17, 2023
3.200
3.270
3.150
3.160
154,830
-0.04(-1.25%)
Jan 13, 2023
3.070
3.200
3.000
3.200
207,108
+0.13(+4.23%)
Jan 12, 2023
3.000
3.100
2.965
3.070
146,537
+0.04(+1.32%)
Jan 11, 2023
2.920
3.050
2.820
3.030
206,519
+0.11(+3.77%)
Jan 10, 2023
2.820
2.970
2.810
2.920
90,678
+0.07(+2.46%)
Jan 09, 2023
2.730
2.860
2.670
2.850
66,707
+0.16(+5.95%)
Jan 06, 2023
2.550
2.720
2.520
2.690
53,083
+0.14(+5.49%)
Jan 05, 2023
2.550
2.590
2.450
2.550
44,791
+0.01(+0.39%)
Jan 04, 2023
2.480
2.560
2.400
2.540
34,315
+0.06(+2.42%)
Jan 03, 2023
2.580
2.596
2.410
2.480
32,881
-0.10(-3.88%)
Dec 30, 2022
2.400
2.590
2.341
2.580
64,684
+0.18(+7.50%)
Dec 29, 2022
2.240
2.420
2.200
2.400
122,837
+0.16(+7.14%)
Dec 28, 2022
2.270
2.370
2.216
2.240
74,205
-0.04(-1.75%)
Dec 27, 2022
2.400
2.420
2.260
2.280
68,255
-0.14(-5.79%)
Dec 23, 2022
2.470
2.500
2.386
2.420
31,486
-0.05(-2.02%)
Dec 22, 2022
2.470
2.580
2.410
2.470
31,717
-0.05(-1.98%)
Dec 21, 2022
2.710
2.710
2.480
2.520
43,821
-0.16(-5.97%)
Dec 20, 2022
2.570
2.730
2.520
2.680
98,063
+0.13(+5.10%)
Dec 19, 2022
2.390
2.600
2.390
2.550
59,849
+0.18(+7.59%)
Dec 16, 2022
2.300
2.380
2.300
2.370
101,645
+0.06(+2.60%)
Dec 15, 2022
2.420
2.460
2.300
2.310
111,293
-0.20(-7.97%)
Dec 14, 2022
2.600
2.600
2.440
2.510
52,299
-0.08(-3.09%)
Dec 13, 2022
2.820
2.820
2.200
2.590
198,918
-0.12(-4.60%)
Dec 12, 2022
2.700
2.760
2.670
2.715
54,094
+0.01(+0.56%)
Dec 09, 2022
2.710
2.741
2.690
2.700
22,098
-0.05(-1.82%)
Dec 08, 2022
2.680
2.800
2.680
2.750
33,764
+0.07(+2.61%)
Dec 07, 2022
2.780
2.780
2.650
2.680
51,377
-0.12(-4.29%)
Dec 06, 2022
2.880
2.910
2.780
2.800
49,596
-0.11(-3.78%)
Dec 05, 2022
2.940
2.940
2.820
2.910
155,961
-0.03(-1.02%)
Dec 02, 2022
2.900
2.950
2.900
2.940
40,629
-0.02(-0.68%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.